Walt Disney (NY: DIS )

146.89 USD +5.82 (+4.13%)
Streaming Delayed Price Updated: 2:47 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 105.45 105.57 103.14 103.16 10,760,344 -1.71(-1.63%)
Feb 27, 2018 108.00 108.16 104.85 104.87 14,170,600 -4.94(-4.50%)
Feb 26, 2018 108.00 109.81 107.67 109.81 8,137,966 +2.56(+2.39%)
Feb 23, 2018 105.75 107.36 105.43 107.25 6,101,126 +2.01(+1.91%)
Feb 22, 2018 104.93 105.24 4,461,864 +0.19(+0.18%)
Feb 21, 2018 106.00 106.91 105.02 105.05 6,742,495 -0.93(-0.88%)
Feb 20, 2018 106.37 107.57 105.52 105.98 6,734,455 -0.55(-0.52%)
Feb 16, 2018 106.53 106.53 106.53 0 +1.35(+1.28%)
Feb 15, 2018 105.36 105.40 104.45 105.18 6,493,381 +0.58(+0.55%)
Feb 14, 2018 103.49 104.76 102.69 104.60 7,425,415 +0.48(+0.46%)
Feb 13, 2018 102.64 104.31 102.40 104.12 8,441,654 +0.73(+0.71%)
Feb 12, 2018 103.93 104.64 102.10 103.39 9,582,231 +0.30(+0.29%)
Feb 09, 2018 102.55 103.75 100.26 103.09 12,479,727 +1.74(+1.72%)
Feb 08, 2018 105.47 105.82 101.19 101.35 12,646,496 -3.41(-3.26%)
Feb 07, 2018 107.83 107.90 104.41 104.76 12,431,982 -1.41(-1.33%)
Feb 06, 2018 106.20 101.76 106.17 17,698,162 +0.79(+0.75%)
Feb 05, 2018 107.10 108.63 104.01 105.38 14,953,206 -3.32(-3.05%)
Feb 02, 2018 109.95 110.58 108.45 108.70 9,947,657 -1.79(-1.62%)
Feb 01, 2018 108.62 110.65 107.36 110.49 9,517,712 +1.82(+1.67%)
Jan 31, 2018 110.08 110.12 108.47 108.67 9,835,210 -1.44(-1.31%)
Jan 30, 2018 111.42 111.98 110.10 110.11 8,393,331 -1.43(-1.28%)
Jan 29, 2018 112.10 112.45 111.24 111.54 6,845,747 -0.65(-0.58%)
Jan 26, 2018 110.81 112.53 110.67 112.19 7,743,825 +1.64(+1.48%)
Jan 25, 2018 110.60 111.18 110.12 110.55 6,290,875 +0.05(+0.05%)
Jan 24, 2018 110.96 111.43 110.29 110.50 7,211,784 +0.09(+0.08%)
Jan 23, 2018 110.27 111.14 109.89 110.41 7,476,994 -0.69(-0.62%)
Jan 22, 2018 110.27 111.56 110.06 111.10 8,073,359 +0.51(+0.46%)
Jan 19, 2018 110.97 111.09 109.84 110.59 10,514,262 +0.17(+0.15%)
Jan 18, 2018 111.74 111.98 110.20 110.42 8,070,618 -1.55(-1.38%)
Jan 17, 2018 111.20 112.21 110.57 111.97 7,030,651 +1.28(+1.16%)
Jan 16, 2018 113.07 113.16 110.62 110.69 8,068,428 -1.78(-1.58%)
Jan 12, 2018 112.47 112.47 112.47 0 +1.48(+1.33%)
Jan 11, 2018 110.25 111.08 109.51 110.99 6,426,304 +1.52(+1.39%)
Jan 10, 2018 109.01 109.47 6,056,069 -0.47(-0.43%)
Jan 09, 2018 110.13 110.86 109.86 109.94 5,837,194 -0.08(-0.07%)
Jan 08, 2018 110.89 111.28 109.54 110.02 8,052,185 -1.60(-1.43%)
Jan 05, 2018 112.68 112.68 111.24 111.62 6,008,285 -0.61(-0.54%)
Jan 04, 2018 112.95 112.96 111.63 112.23 7,416,402 -0.05(-0.04%)
Jan 03, 2018 112.19 113.19 111.45 112.28 9,237,725 +0.48(+0.43%)
Jan 02, 2018 108.95 111.81 108.56 111.80 11,010,656 +4.29(+3.99%)
Dec 29, 2017 107.51 107.51 107.51 0 -0.26(-0.24%)
Dec 28, 2017 108.00 108.05 107.06 107.77 3,477,599 +0.13(+0.12%)
Dec 27, 2017 108.42 108.50 107.50 107.64 5,623,757 -0.48(-0.44%)
Dec 26, 2017 108.49 109.37 107.89 108.12 3,982,298 -0.55(-0.51%)
Dec 22, 2017 109.49 109.68 108.45 108.67 7,378,369 -0.90(-0.82%)
Dec 21, 2017 109.72 111.09 109.19 109.57 9,366,704 -0.12(-0.11%)
Dec 20, 2017 111.62 112.30 109.69 109.69 8,659,992 -2.12(-1.90%)
Dec 19, 2017 111.33 112.39 110.77 111.81 10,546,010 +0.78(+0.70%)
Dec 18, 2017 111.84 111.99 110.31 111.03 12,268,861 -0.24(-0.22%)
Dec 15, 2017 111.98 112.00 110.61 111.27 19,978,625 +0.70(+0.63%)
Dec 14, 2017 107.29 111.54 107.20 110.57 27,566,047 +2.96(+2.75%)
Dec 13, 2017 108.15 108.19 106.75 107.61 10,362,511 +0.18(+0.17%)
Dec 12, 2017 107.43 107.83 106.58 107.43 8,128,737 +0.60(+0.56%)
Dec 11, 2017 104.87 106.84 104.77 106.83 7,432,479 +2.60(+2.49%)
Dec 08, 2017 104.23 104.98 104.08 104.23 6,536,601 -1.03(-0.98%)
Dec 07, 2017 105.74 106.00 104.49 105.26 9,938,558 -0.20(-0.19%)
Dec 06, 2017 107.17 107.99 105.36 105.46 8,116,529 -1.76(-1.64%)
Dec 05, 2017 109.53 110.04 106.52 107.22 13,054,151 -3.00(-2.72%)
Dec 04, 2017 106.50 112.67 106.50 110.22 17,822,180 +4.97(+4.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.